神島化学工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/05/13 | 1,501 | 1,541 | 1,486 | 1,494 | -49 | -3.2% | 67,100 |
2021/05/12 | 1,590 | 1,604 | 1,500 | 1,543 | -47 | -3% | 65,200 |
2021/05/11 | 1,640 | 1,640 | 1,589 | 1,590 | -51 | -3.1% | 41,600 |
2021/05/10 | 1,630 | 1,645 | 1,608 | 1,641 | +11 | +0.7% | 29,500 |
2021/05/07 | 1,655 | 1,655 | 1,607 | 1,630 | -35 | -2.1% | 44,900 |
2021/05/06 | 1,678 | 1,691 | 1,640 | 1,665 | -15 | -0.9% | 53,900 |
2021/04/30 | 1,646 | 1,685 | 1,635 | 1,680 | +61 | +3.8% | 97,800 |
2021/04/28 | 1,595 | 1,619 | 1,573 | 1,619 | +4 | +0.2% | 42,900 |
2021/04/27 | 1,619 | 1,663 | 1,612 | 1,615 | -16 | -1% | 55,500 |
2021/04/26 | 1,596 | 1,707 | 1,596 | 1,631 | +53 | +3.4% | 126,200 |
2021/04/23 | 1,570 | 1,596 | 1,540 | 1,578 | +3 | +0.2% | 39,000 |
2021/04/22 | 1,531 | 1,575 | 1,524 | 1,575 | +44 | +2.9% | 44,900 |
2021/04/21 | 1,505 | 1,597 | 1,486 | 1,531 | -11 | -0.7% | 124,600 |
2021/04/20 | 1,511 | 1,581 | 1,477 | 1,542 | +23 | +1.5% | 74,700 |
2021/04/19 | 1,524 | 1,543 | 1,498 | 1,519 | -5 | -0.3% | 25,500 |
2021/04/16 | 1,521 | 1,528 | 1,508 | 1,524 | ±0 | ±0% | 15,800 |
2021/04/15 | 1,516 | 1,531 | 1,510 | 1,524 | -1 | -0.1% | 7,500 |
2021/04/14 | 1,525 | 1,533 | 1,504 | 1,525 | ±0 | ±0% | 21,300 |
2021/04/13 | 1,551 | 1,562 | 1,525 | 1,525 | -38 | -2.4% | 28,200 |
2021/04/12 | 1,593 | 1,593 | 1,559 | 1,563 | -17 | -1.1% | 27,200 |
2021/04/09 | 1,578 | 1,586 | 1,566 | 1,580 | -1 | -0.1% | 24,800 |
2021/04/08 | 1,604 | 1,604 | 1,576 | 1,581 | -19 | -1.2% | 18,300 |
2021/04/07 | 1,542 | 1,608 | 1,538 | 1,600 | +60 | +3.9% | 55,700 |
2021/04/06 | 1,572 | 1,579 | 1,530 | 1,540 | -35 | -2.2% | 52,200 |
2021/04/05 | 1,607 | 1,607 | 1,569 | 1,575 | -35 | -2.2% | 33,200 |
2021/04/02 | 1,573 | 1,610 | 1,564 | 1,610 | +30 | +1.9% | 41,900 |
2021/04/01 | 1,595 | 1,617 | 1,576 | 1,580 | -13 | -0.8% | 30,100 |
2021/03/31 | 1,590 | 1,601 | 1,584 | 1,593 | +2 | +0.1% | 54,200 |
2021/03/30 | 1,571 | 1,613 | 1,554 | 1,591 | +11 | +0.7% | 52,000 |
2021/03/29 | 1,638 | 1,638 | 1,569 | 1,580 | -30 | -1.9% | 50,300 |
2021/03/26 | 1,600 | 1,638 | 1,571 | 1,610 | +19 | +1.2% | 55,900 |
2021/03/25 | 1,582 | 1,595 | 1,535 | 1,591 | +26 | +1.7% | 63,700 |
2021/03/24 | 1,593 | 1,600 | 1,525 | 1,565 | -68 | -4.2% | 98,000 |
2021/03/23 | 1,584 | 1,666 | 1,560 | 1,633 | +54 | +3.4% | 177,900 |
2021/03/22 | 1,516 | 1,583 | 1,504 | 1,579 | +64 | +4.2% | 197,800 |
2021/03/19 | 1,507 | 1,524 | 1,491 | 1,515 | -14 | -0.9% | 29,000 |
2021/03/18 | 1,509 | 1,531 | 1,489 | 1,529 | +38 | +2.5% | 60,000 |
2021/03/17 | 1,520 | 1,527 | 1,477 | 1,491 | -35 | -2.3% | 50,000 |
2021/03/16 | 1,467 | 1,533 | 1,455 | 1,526 | +74 | +5.1% | 89,700 |
2021/03/15 | 1,461 | 1,466 | 1,431 | 1,452 | -8 | -0.5% | 42,600 |
2021/03/12 | 1,463 | 1,509 | 1,457 | 1,460 | +4 | +0.3% | 79,600 |
2021/03/11 | 1,445 | 1,468 | 1,371 | 1,456 | +49 | +3.5% | 199,400 |
2021/03/10 | 1,427 | 1,427 | 1,387 | 1,407 | -12 | -0.8% | 54,100 |
2021/03/09 | 1,342 | 1,419 | 1,313 | 1,419 | +77 | +5.7% | 73,300 |
2021/03/08 | 1,370 | 1,380 | 1,317 | 1,342 | -1 | -0.1% | 59,300 |
2021/03/05 | 1,330 | 1,350 | 1,295 | 1,343 | ±0 | ±0% | 34,700 |
2021/03/04 | 1,354 | 1,354 | 1,317 | 1,343 | -11 | -0.8% | 15,600 |
2021/03/03 | 1,365 | 1,368 | 1,344 | 1,354 | -4 | -0.3% | 28,200 |
2021/03/02 | 1,356 | 1,361 | 1,325 | 1,358 | +23 | +1.7% | 19,800 |
2021/03/01 | 1,399 | 1,400 | 1,335 | 1,335 | -45 | -3.3% | 31,500 |
1051~
1100
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「神島化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
神島化 | 135,400円 | +2.5% | +22.2% | 3.40% | 8.20倍 | 0.95倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
ヤマウHD | 234,300円 | -1.9% | -7.5% | 4.40% | 6.83倍 | 1.16倍 |
|
土木中心のコンクリート2次製品メーカー、九州の有力企業。M&Aで本州に再展開。官需7割 |
石塚硝 | 303,500円 | +7.2% | -5.7% | 2.14% | 5.43倍 | 0.38倍 |
|
製瓶・ガラス食器大手。大手飲料向けペットボトル予備成形品が収益柱に。パウチ飲料充填も |
ノザワ | 100,300円 | +2.5% | +19.2% | 3.99% | 11.00倍 | 0.57倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
倉 元 | 20,600円 | +168.0% | +150.0% | 0.00% | 198.08倍 | 2.81倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
市場注目の銘柄
チャート関連のコラム